Defiance Daily Target 2X Long SOUN ETF (SOUX)
NASDAQ: SOUX · Real-Time Price · USD
11.96
-1.14 (-8.71%)
At close: Aug 24, 2026, 4:00 PM EDT
12.07
+0.11 (0.93%)
After-hours: Aug 24, 2026, 5:24 PM EDT
SOUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 12.58 | 12.58 | 11.84 | 11.91 | 11.91 | -9.11% | 56,168 |
| Aug 21, 2026 | 12.30 | 13.33 | 12.10 | 13.10 | 13.10 | 10.20% | 85,091 |
| Aug 20, 2026 | 12.25 | 12.51 | 11.62 | 11.89 | 11.89 | -5.10% | 43,661 |
| Aug 19, 2026 | 11.86 | 12.77 | 11.55 | 12.53 | 12.53 | 4.18% | 71,200 |
| Aug 18, 2026 | 11.71 | 12.56 | 11.59 | 12.03 | 12.03 | -0.68% | 55,765 |
| Aug 17, 2026 | 13.38 | 13.38 | 11.82 | 12.11 | 12.11 | -11.09% | 149,044 |
| Aug 14, 2026 | 13.85 | 14.30 | 13.36 | 13.62 | 13.62 | -1.66% | 85,365 |
| Aug 13, 2026 | 13.41 | 13.85 | 12.97 | 13.85 | 13.85 | 2.11% | 83,503 |
| Aug 12, 2026 | 13.80 | 13.82 | 13.18 | 13.56 | 13.56 | -0.41% | 90,127 |
| Aug 11, 2026 | 13.71 | 14.07 | 13.30 | 13.62 | 13.62 | -1.52% | 49,362 |
| Aug 10, 2026 | 15.34 | 15.50 | 13.61 | 13.83 | 13.83 | -14.15% | 238,791 |
| Aug 7, 2026 | 13.05 | 16.47 | 12.80 | 16.11 | 16.11 | 26.27% | 358,020 |
| Aug 6, 2026 | 15.95 | 16.38 | 12.55 | 12.76 | 12.76 | 19.05% | 598,516 |
| Aug 5, 2026 | 11.03 | 11.17 | 10.50 | 10.72 | 10.72 | -1.97% | 283,254 |
| Aug 4, 2026 | 9.82 | 10.96 | 9.81 | 10.93 | 10.93 | 13.22% | 57,446 |
| Aug 3, 2026 | 10.11 | 10.11 | 9.53 | 9.66 | 9.66 | -0.77% | 59,924 |
| Jul 31, 2026 | 9.92 | 10.27 | 9.42 | 9.73 | 9.73 | -1.02% | 35,126 |
| Jul 30, 2026 | 8.65 | 9.93 | 8.55 | 9.83 | 9.83 | 15.26% | 118,333 |
| Jul 29, 2026 | 10.18 | 10.20 | 8.40 | 8.53 | 8.53 | -17.28% | 108,134 |
| Jul 28, 2026 | 10.41 | 11.20 | 9.66 | 10.31 | 10.31 | -5.71% | 39,082 |
| Jul 27, 2026 | 11.02 | 11.85 | 10.60 | 10.94 | 10.93 | 8.35% | 72,518 |
| Jul 24, 2026 | 10.69 | 10.69 | 9.79 | 10.09 | 10.09 | -2.56% | 62,812 |
| Jul 23, 2026 | 10.78 | 11.22 | 10.23 | 10.36 | 10.36 | -7.52% | 32,873 |
| Jul 22, 2026 | 11.36 | 11.58 | 10.77 | 11.20 | 11.20 | -2.35% | 52,919 |
| Jul 21, 2026 | 10.85 | 11.61 | 10.76 | 11.47 | 11.47 | 7.56% | 73,892 |
| Jul 20, 2026 | 10.64 | 11.08 | 9.99 | 10.66 | 10.66 | 0.79% | 53,998 |
| Jul 17, 2026 | 10.15 | 10.99 | 9.63 | 10.58 | 10.58 | -1.95% | 62,579 |
| Jul 16, 2026 | 11.00 | 11.02 | 10.50 | 10.79 | 10.79 | -5.93% | 25,902 |
| Jul 15, 2026 | 12.43 | 12.52 | 11.16 | 11.47 | 11.47 | -5.05% | 56,451 |
| Jul 14, 2026 | 11.13 | 12.62 | 11.01 | 12.08 | 12.08 | 6.08% | 60,544 |
| Jul 13, 2026 | 11.90 | 12.16 | 11.05 | 11.39 | 11.39 | -4.74% | 56,506 |
| Jul 10, 2026 | 12.38 | 12.48 | 11.38 | 11.96 | 11.96 | -1.50% | 50,631 |
| Jul 9, 2026 | 12.21 | 12.21 | 11.11 | 12.14 | 12.14 | -3.29% | 105,228 |
| Jul 8, 2026 | 11.42 | 12.60 | 11.42 | 12.55 | 12.55 | 4.08% | 29,398 |
| Jul 7, 2026 | 13.05 | 13.22 | 11.74 | 12.06 | 12.06 | -9.52% | 56,160 |
| Jul 6, 2026 | 11.94 | 13.73 | 11.88 | 13.33 | 13.33 | 12.13% | 67,966 |
| Jul 2, 2026 | 12.56 | 13.18 | 11.78 | 11.89 | 11.89 | -4.26% | 101,833 |
| Jul 1, 2026 | 11.72 | 13.51 | 11.72 | 12.41 | 12.41 | 6.65% | 123,497 |
| Jun 30, 2026 | 11.31 | 11.90 | 11.03 | 11.64 | 11.64 | 2.50% | 43,538 |
| Jun 29, 2026 | 12.02 | 12.02 | 10.58 | 11.36 | 11.36 | -0.78% | 102,669 |
| Jun 26, 2026 | 10.20 | 11.85 | 10.20 | 11.45 | 11.45 | 7.10% | 56,565 |
| Jun 25, 2026 | 11.27 | 11.40 | 10.34 | 10.69 | 10.69 | -4.33% | 119,230 |
| Jun 24, 2026 | 11.54 | 11.55 | 10.84 | 11.17 | 11.17 | -4.42% | 77,834 |
| Jun 23, 2026 | 12.91 | 13.46 | 11.64 | 11.69 | 11.69 | -12.24% | 112,303 |
| Jun 22, 2026 | 13.74 | 14.64 | 13.28 | 13.32 | 13.32 | -6.93% | 91,854 |
| Jun 18, 2026 | 13.88 | 14.45 | 13.31 | 14.31 | 14.31 | 4.02% | 67,823 |
| Jun 17, 2026 | 13.79 | 14.60 | 13.56 | 13.76 | 13.76 | -2.16% | 93,634 |
| Jun 16, 2026 | 15.35 | 15.39 | 13.34 | 14.06 | 14.06 | -8.88% | 158,857 |
| Jun 15, 2026 | 15.17 | 17.00 | 15.17 | 15.43 | 15.43 | 12.71% | 141,348 |
| Jun 12, 2026 | 14.38 | 14.59 | 13.50 | 13.69 | 13.69 | -2.14% | 67,833 |